佐鳥電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/12/08 | 1,274 | 1,305 | 1,272 | 1,286 | -7 | -0.5% | 27,200 |
| 2004/12/07 | 1,301 | 1,311 | 1,291 | 1,293 | -9 | -0.7% | 24,700 |
| 2004/12/06 | 1,280 | 1,315 | 1,280 | 1,302 | +2 | +0.2% | 26,100 |
| 2004/12/03 | 1,292 | 1,300 | 1,275 | 1,300 | ±0 | ±0% | 42,900 |
| 2004/12/02 | 1,265 | 1,310 | 1,262 | 1,300 | +39 | +3.1% | 64,600 |
| 2004/12/01 | 1,282 | 1,290 | 1,260 | 1,261 | -39 | -3% | 42,400 |
| 2004/11/30 | 1,306 | 1,308 | 1,295 | 1,300 | -8 | -0.6% | 14,700 |
| 2004/11/29 | 1,309 | 1,312 | 1,300 | 1,308 | +5 | +0.4% | 46,700 |
| 2004/11/26 | 1,300 | 1,310 | 1,299 | 1,303 | -5 | -0.4% | 22,700 |
| 2004/11/25 | 1,312 | 1,312 | 1,302 | 1,308 | -18 | -1.4% | 34,800 |
| 2004/11/24 | 1,322 | 1,338 | 1,322 | 1,326 | +2 | +0.2% | 26,600 |
| 2004/11/22 | 1,333 | 1,335 | 1,317 | 1,324 | -14 | -1% | 31,400 |
| 2004/11/19 | 1,339 | 1,340 | 1,334 | 1,338 | +2 | +0.1% | 18,600 |
| 2004/11/18 | 1,339 | 1,344 | 1,335 | 1,336 | +1 | +0.1% | 21,600 |
| 2004/11/17 | 1,348 | 1,348 | 1,335 | 1,335 | -4 | -0.3% | 17,800 |
| 2004/11/16 | 1,347 | 1,349 | 1,339 | 1,339 | -9 | -0.7% | 31,800 |
| 2004/11/15 | 1,340 | 1,351 | 1,337 | 1,348 | +11 | +0.8% | 34,600 |
| 2004/11/12 | 1,339 | 1,346 | 1,335 | 1,337 | -3 | -0.2% | 31,400 |
| 2004/11/11 | 1,341 | 1,350 | 1,339 | 1,340 | -1 | -0.1% | 23,400 |
| 2004/11/10 | 1,346 | 1,348 | 1,340 | 1,341 | -6 | -0.4% | 18,400 |
| 2004/11/09 | 1,341 | 1,354 | 1,341 | 1,347 | ±0 | ±0% | 20,100 |
| 2004/11/08 | 1,361 | 1,362 | 1,346 | 1,347 | -2 | -0.1% | 24,200 |
| 2004/11/05 | 1,345 | 1,352 | 1,345 | 1,349 | +8 | +0.6% | 35,500 |
| 2004/11/04 | 1,350 | 1,350 | 1,341 | 1,341 | ±0 | ±0% | 16,400 |
| 2004/11/02 | 1,340 | 1,344 | 1,340 | 1,341 | -1 | -0.1% | 21,700 |
| 2004/11/01 | 1,341 | 1,344 | 1,340 | 1,342 | -5 | -0.4% | 17,700 |
| 2004/10/29 | 1,350 | 1,350 | 1,343 | 1,347 | -3 | -0.2% | 25,500 |
| 2004/10/28 | 1,346 | 1,360 | 1,342 | 1,350 | +8 | +0.6% | 64,900 |
| 2004/10/27 | 1,351 | 1,354 | 1,342 | 1,342 | -11 | -0.8% | 66,800 |
| 2004/10/26 | 1,354 | 1,365 | 1,351 | 1,353 | -3 | -0.2% | 19,700 |
| 2004/10/25 | 1,355 | 1,364 | 1,352 | 1,356 | -14 | -1% | 41,000 |
| 2004/10/22 | 1,362 | 1,381 | 1,362 | 1,370 | -5 | -0.4% | 28,600 |
| 2004/10/21 | 1,370 | 1,384 | 1,366 | 1,375 | +2 | +0.1% | 55,100 |
| 2004/10/20 | 1,389 | 1,389 | 1,371 | 1,373 | -16 | -1.2% | 39,200 |
| 2004/10/19 | 1,388 | 1,390 | 1,379 | 1,389 | +10 | +0.7% | 28,900 |
| 2004/10/18 | 1,380 | 1,386 | 1,375 | 1,379 | ±0 | ±0% | 27,000 |
| 2004/10/15 | 1,379 | 1,385 | 1,368 | 1,379 | -6 | -0.4% | 29,700 |
| 2004/10/14 | 1,395 | 1,400 | 1,385 | 1,385 | -26 | -1.8% | 27,900 |
| 2004/10/13 | 1,395 | 1,426 | 1,395 | 1,411 | -4 | -0.3% | 48,000 |
| 2004/10/12 | 1,402 | 1,422 | 1,400 | 1,415 | -15 | -1% | 42,200 |
| 2004/10/08 | 1,435 | 1,439 | 1,425 | 1,430 | -17 | -1.2% | 25,000 |
| 2004/10/07 | 1,450 | 1,465 | 1,432 | 1,447 | +37 | +2.6% | 58,900 |
| 2004/10/06 | 1,410 | 1,411 | 1,400 | 1,410 | +8 | +0.6% | 19,500 |
| 2004/10/05 | 1,395 | 1,405 | 1,390 | 1,402 | +10 | +0.7% | 24,400 |
| 2004/10/04 | 1,389 | 1,398 | 1,389 | 1,392 | +21 | +1.5% | 18,200 |
| 2004/10/01 | 1,368 | 1,375 | 1,364 | 1,371 | +11 | +0.8% | 8,100 |
| 2004/09/30 | 1,352 | 1,370 | 1,352 | 1,360 | ±0 | ±0% | 16,200 |
| 2004/09/29 | 1,355 | 1,361 | 1,348 | 1,360 | +2 | +0.1% | 24,800 |
| 2004/09/28 | 1,353 | 1,373 | 1,350 | 1,358 | +1 | +0.1% | 17,900 |
| 2004/09/27 | 1,345 | 1,368 | 1,344 | 1,357 | -3 | -0.2% | 18,300 |
5001～
5050
件表示中 / 6908件
類似銘柄と比較する
現在ご覧いただいている「佐鳥電機」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 佐鳥電機 | 170,500円 | +4.0% | -4.2% | 5.04% | 9.79倍 | 0.73倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| 西川計測 | 940,000円 | +4.4% | +5.9% | 3.30% | 12.25倍 | 1.72倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| 佐藤商 | 145,600円 | +1.9% | +0.1% | 5.22% | 5.46倍 | 0.45倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| クリヤマＨＤ | 135,800円 | +15.5% | -8.6% | 4.12% | 7.41倍 | 0.59倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| 東都水 | - | - | - | - | - | - |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
市場注目の銘柄
チャート関連のコラム
